ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 5.35 | 9.55 | 0.00 | - | 1 | 0 | 103.13% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 69.53% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 67.97% |
| SQQQ250620C00004000 | 2024-05-15 9:40AM EDT | 4.00 | 6.15 | 2.00 | 7.00 | 0.00 | - | 5 | 7 | 226.66% |
| SQQQ250620C00005000 | 2024-06-12 3:25PM EDT | 5.00 | 3.83 | 1.39 | 5.60 | 0.00 | - | 100 | 101 | 150.98% |
| SQQQ250620C00006000 | 2024-06-14 2:45PM EDT | 6.00 | 2.88 | 0.71 | 4.95 | -0.09 | -3.03% | 3 | 58 | 135.35% |
| SQQQ250620C00007000 | 2024-06-05 2:14PM EDT | 7.00 | 3.50 | 0.29 | 4.45 | 0.00 | - | 10 | 47 | 50.73% |
| SQQQ250620C00008000 | 2024-06-14 10:59AM EDT | 8.00 | 2.13 | 1.90 | 3.50 | +0.12 | +5.97% | 27 | 361 | 77.05% |
| SQQQ250620C00009000 | 2024-06-14 3:10PM EDT | 9.00 | 1.70 | 1.67 | 1.78 | -0.01 | -0.58% | 22 | 338 | 57.86% |
| SQQQ250620C00010000 | 2024-06-14 3:08PM EDT | 10.00 | 1.45 | 1.43 | 1.84 | 0.00 | - | 53 | 987 | 64.36% |
| SQQQ250620C00011000 | 2024-06-14 3:39PM EDT | 11.00 | 1.41 | 1.25 | 1.41 | +0.15 | +11.90% | 11 | 1,088 | 62.89% |
| SQQQ250620C00012000 | 2024-06-14 1:41PM EDT | 12.00 | 1.09 | 1.13 | 1.29 | 0.00 | - | 51 | 1,050 | 65.63% |
| SQQQ250620C00013000 | 2024-06-14 12:28PM EDT | 13.00 | 1.05 | 1.01 | 3.15 | -0.03 | -2.78% | 4 | 1,098 | 96.97% |
| SQQQ250620C00014000 | 2024-06-14 11:22AM EDT | 14.00 | 1.00 | 0.95 | 1.02 | +0.11 | +12.36% | 1 | 251 | 68.85% |
| SQQQ250620C00015000 | 2024-06-13 2:17PM EDT | 15.00 | 0.89 | 0.80 | 1.14 | 0.00 | - | 33 | 735 | 72.61% |
| SQQQ250620C00016000 | 2024-06-06 11:44AM EDT | 16.00 | 1.15 | 0.67 | 0.94 | 0.00 | - | 5 | 181 | 70.90% |
| SQQQ250620C00017000 | 2024-06-14 12:32PM EDT | 17.00 | 0.60 | 0.61 | 0.88 | -0.35 | -36.84% | 1 | 162 | 72.27% |
| SQQQ250620C00018000 | 2024-06-11 11:42AM EDT | 18.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 6 | 1,198 | 74.66% |
| SQQQ250620C00019000 | 2024-05-23 3:26PM EDT | 19.00 | 1.00 | 0.51 | 0.79 | 0.00 | - | 3 | 129 | 74.76% |
| SQQQ250620C00020000 | 2024-06-14 3:44PM EDT | 20.00 | 0.67 | 0.60 | 1.04 | +0.03 | +4.69% | 10 | 716 | 83.69% |
| SQQQ250620C00021000 | 2024-06-03 1:50PM EDT | 21.00 | 0.91 | 0.40 | 0.72 | 0.00 | - | 31 | 144 | 76.37% |
| SQQQ250620C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.99 | 0.00 | 2.69 | 0.00 | - | 1 | 229 | 106.10% |
| SQQQ250620C00023000 | 2024-06-12 11:07AM EDT | 23.00 | 0.55 | 0.52 | 0.63 | 0.00 | - | 3 | 102 | 81.40% |
| SQQQ250620C00024000 | 2024-06-11 3:45PM EDT | 24.00 | 0.46 | 0.31 | 2.64 | 0.00 | - | 4 | 27 | 114.75% |
| SQQQ250620C00025000 | 2024-06-07 11:56AM EDT | 25.00 | 0.60 | 0.50 | 2.62 | 0.00 | - | 5 | 230 | 119.43% |
| SQQQ250620C00026000 | 2024-06-03 12:14PM EDT | 26.00 | 0.70 | 0.28 | 0.59 | 0.00 | - | 35 | 53 | 80.96% |
| SQQQ250620C00027000 | 2024-06-12 10:12AM EDT | 27.00 | 0.46 | 0.25 | 0.90 | 0.00 | - | 60 | 415 | 88.96% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.23 | 0.55 | 0.00 | - | 4 | 203 | 82.13% |
| SQQQ250620C00029000 | 2024-06-12 12:07PM EDT | 29.00 | 0.44 | 0.23 | 0.53 | 0.00 | - | 2 | 137 | 83.11% |
| SQQQ250620C00030000 | 2024-06-06 2:25PM EDT | 30.00 | 0.60 | 0.22 | 0.52 | 0.00 | - | 21 | 6,732 | 84.08% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.20 | 0.50 | 0.00 | - | 25 | 122 | 84.38% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 115.92% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.18 | 0.48 | 0.00 | - | 6 | 90 | 85.94% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.25 | 0.46 | -0.08 | -17.78% | 1 | 322 | 88.57% |
| SQQQ250620C00035000 | 2024-06-14 11:22AM EDT | 35.00 | 0.33 | 0.30 | 1.26 | 0.00 | - | 10 | 2,701 | 109.08% |
| SQQQ250620C00036000 | 2024-06-14 11:23AM EDT | 36.00 | 0.30 | 0.30 | 0.41 | -0.01 | -3.23% | 39 | 2,292 | 90.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 246.88% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 226.17% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 137.60% |
| SQQQ250620P00005000 | 2024-06-12 2:34PM EDT | 5.00 | 0.30 | 0.25 | 0.39 | 0.00 | - | 41 | 626 | 54.69% |
| SQQQ250620P00006000 | 2024-06-05 11:18AM EDT | 6.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 25 | 86.13% |
| SQQQ250620P00007000 | 2024-06-14 2:23PM EDT | 7.00 | 1.23 | 1.10 | 1.39 | +0.03 | +2.50% | 2 | 773 | 61.62% |
| SQQQ250620P00008000 | 2024-06-14 2:23PM EDT | 8.00 | 1.80 | 1.50 | 1.88 | +0.08 | +4.65% | 7 | 369 | 58.35% |
| SQQQ250620P00009000 | 2024-06-14 2:19PM EDT | 9.00 | 2.50 | 2.38 | 2.62 | +0.10 | +4.17% | 1 | 432 | 64.06% |
| SQQQ250620P00010000 | 2024-06-14 2:19PM EDT | 10.00 | 3.25 | 2.06 | 3.40 | +0.15 | +4.84% | 1 | 309 | 50.39% |
| SQQQ250620P00011000 | 2024-06-11 3:39PM EDT | 11.00 | 3.80 | 2.87 | 6.15 | 0.00 | - | 1 | 902 | 80.96% |
| SQQQ250620P00012000 | 2024-06-12 12:29PM EDT | 12.00 | 4.55 | 4.70 | 5.10 | 0.00 | - | 3 | 34 | 69.24% |
| SQQQ250620P00013000 | 2024-06-11 11:32AM EDT | 13.00 | 5.65 | 5.55 | 5.90 | +0.45 | +8.65% | 1 | 145 | 69.43% |
| SQQQ250620P00014000 | 2024-06-11 10:20AM EDT | 14.00 | 5.93 | 6.45 | 8.75 | 0.00 | - | 6 | 26 | 100.44% |
| SQQQ250620P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 6.77 | 7.30 | 7.70 | 0.00 | - | 6 | 56 | 71.34% |
| SQQQ250620P00016000 | 2024-05-16 3:48PM EDT | 16.00 | 7.21 | 6.30 | 10.50 | 0.00 | - | 3 | 59 | 71.83% |
| SQQQ250620P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 8.38 | 7.20 | 10.30 | 0.00 | - | 2 | 24 | 103.56% |
| SQQQ250620P00018000 | 2024-06-12 12:37PM EDT | 18.00 | 10.16 | 8.10 | 12.35 | 0.00 | - | 1 | 59 | 72.17% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 100.88% |
| SQQQ250620P00020000 | 2024-06-14 1:30PM EDT | 20.00 | 12.05 | 9.50 | 14.50 | +1.55 | +14.76% | 2 | 209 | 68.46% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 104.79% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 14.50 | 19.50 | 0.00 | - | - | 1 | 79.10% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 17.00 | 22.00 | 0.00 | - | 1 | 42 | 151.42% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 19.00 | 24.00 | +2.20 | +11.22% | 1 | 2 | 154.83% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 25.00 | 30.00 | +0.24 | +0.87% | 2 | 7 | 163.62% |
© 2024 Yahoo. All rights reserved.